Viad Corp (VVI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.13

+0.51

(+1.47%)

Al cierre: 04:00PM EDT

35.13

0.00

(0.00%)

Fuera de horario:

04:56PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	34.63	35.24	34.63	35.13	35.13	46,900
25 abr 2024	34.95	34.95	34.15	34.62	34.62	83,200
24 abr 2024	35.45	35.77	35.09	35.46	35.46	60,600
23 abr 2024	35.33	36.11	34.49	35.67	35.67	79,400
22 abr 2024	34.97	35.64	34.67	35.26	35.26	119,500
19 abr 2024	33.86	34.83	33.86	34.72	34.72	97,900
18 abr 2024	34.42	34.85	33.84	33.90	33.90	92,700
17 abr 2024	35.31	35.39	34.27	34.36	34.36	70,100
16 abr 2024	35.00	35.18	34.57	34.85	34.85	43,900
15 abr 2024	36.37	36.61	35.25	35.43	35.43	52,200
12 abr 2024	36.46	36.52	35.48	36.32	36.32	83,900
11 abr 2024	36.59	36.81	36.23	36.59	36.59	59,800
10 abr 2024	36.99	37.29	35.85	36.37	36.37	72,400
09 abr 2024	38.48	38.62	37.77	38.03	38.03	90,800
08 abr 2024	37.71	38.73	37.52	38.48	38.48	71,500
05 abr 2024	37.68	37.96	37.24	37.52	37.52	48,300
04 abr 2024	38.03	38.63	37.40	37.76	37.76	77,500
03 abr 2024	36.91	37.52	36.56	37.42	37.42	81,000
02 abr 2024	36.58	36.94	35.00	36.80	36.80	105,200
01 abr 2024	39.49	39.49	37.13	37.20	37.20	89,700
28 mar 2024	39.50	39.98	39.19	39.49	39.49	80,400
27 mar 2024	38.12	39.60	38.12	39.48	39.48	107,900
26 mar 2024	38.01	38.75	37.64	37.65	37.65	82,700
25 mar 2024	36.83	38.45	36.70	37.56	37.56	121,400
22 mar 2024	37.48	37.48	36.65	36.66	36.66	40,400
21 mar 2024	37.12	37.63	36.92	37.31	37.31	83,700
20 mar 2024	35.88	37.04	35.71	36.76	36.76	58,900
19 mar 2024	35.07	36.25	35.07	36.01	36.01	54,200
18 mar 2024	36.56	36.56	35.27	35.28	35.28	82,400
15 mar 2024	35.25	36.76	35.25	36.70	36.70	211,300
14 mar 2024	35.77	35.86	35.06	35.60	35.60	109,700
13 mar 2024	35.76	36.19	35.53	35.93	35.93	54,900
12 mar 2024	36.33	36.57	35.67	35.76	35.76	95,400
11 mar 2024	36.46	36.53	36.02	36.40	36.40	65,300
08 mar 2024	37.59	38.10	35.89	36.68	36.68	96,100
07 mar 2024	36.10	37.29	36.07	37.28	37.28	86,800
06 mar 2024	36.07	36.13	35.20	35.69	35.69	99,400
05 mar 2024	35.23	35.64	34.90	35.02	35.02	82,500
04 mar 2024	37.07	37.16	35.21	35.32	35.32	82,200
01 mar 2024	37.20	37.63	36.50	37.03	37.03	69,500
29 feb 2024	36.49	37.38	36.43	37.23	37.23	77,400
28 feb 2024	35.14	36.18	35.14	35.91	35.91	58,200
27 feb 2024	35.84	35.88	34.78	35.51	35.51	85,400
26 feb 2024	34.54	36.06	34.54	35.70	35.70	107,800
23 feb 2024	33.72	34.88	33.62	34.74	34.74	75,300
22 feb 2024	33.13	34.35	32.95	33.91	33.91	88,000
21 feb 2024	32.20	33.22	32.10	33.02	33.02	83,500
20 feb 2024	32.63	33.02	32.40	32.58	32.58	71,500
16 feb 2024	33.40	33.64	33.01	33.04	33.04	72,000
15 feb 2024	33.23	34.11	33.07	33.72	33.72	77,400
14 feb 2024	33.03	33.23	32.67	33.01	33.01	86,700
13 feb 2024	32.70	33.42	32.05	32.50	32.50	196,800
12 feb 2024	33.50	33.94	33.04	33.72	33.72	141,100
09 feb 2024	33.53	35.78	31.75	33.09	33.09	234,800
08 feb 2024	32.31	33.56	32.31	33.41	33.41	63,000
07 feb 2024	32.50	32.52	31.73	32.37	32.37	63,900
06 feb 2024	32.54	32.95	32.18	32.50	32.50	60,600
05 feb 2024	32.89	32.89	32.05	32.67	32.67	68,400
02 feb 2024	33.17	33.64	32.86	33.39	33.39	40,200
01 feb 2024	33.18	33.82	33.06	33.77	33.77	43,100
31 ene 2024	34.38	34.42	32.96	33.06	33.06	58,400
30 ene 2024	35.01	35.29	34.22	34.36	34.36	41,500
29 ene 2024	34.51	35.33	34.15	35.28	35.28	54,800
26 ene 2024	35.30	35.46	34.60	34.60	34.60	34,700
25 ene 2024	35.30	35.59	34.75	35.02	35.02	44,600
24 ene 2024	34.99	35.24	34.54	34.69	34.69	53,200
23 ene 2024	34.71	34.71	34.10	34.54	34.54	58,300
22 ene 2024	33.93	34.52	33.75	34.20	34.20	92,200
19 ene 2024	33.45	33.70	32.96	33.52	33.52	71,900
18 ene 2024	32.62	33.28	31.95	33.27	33.27	77,600
17 ene 2024	32.05	32.52	32.05	32.38	32.38	53,400
16 ene 2024	32.38	32.77	32.13	32.52	32.52	64,100
12 ene 2024	34.65	34.65	32.61	32.69	32.69	86,400
11 ene 2024	34.14	34.35	33.48	34.04	34.04	106,100
10 ene 2024	33.56	34.41	33.18	34.38	34.38	62,000
09 ene 2024	33.32	33.85	32.77	33.67	33.67	77,800
08 ene 2024	34.12	34.72	33.91	33.98	33.98	66,400
05 ene 2024	33.61	34.16	32.88	33.90	33.90	120,900
04 ene 2024	34.16	34.37	33.62	33.75	33.75	95,600
03 ene 2024	35.22	35.35	33.99	34.11	34.11	103,100
02 ene 2024	36.05	36.34	35.24	35.35	35.35	72,000
29 dic 2023	36.40	36.86	35.92	36.20	36.20	89,500
28 dic 2023	37.14	37.14	36.17	36.64	36.64	84,300
27 dic 2023	37.12	37.37	36.68	37.20	37.20	81,400
26 dic 2023	37.24	37.36	36.16	37.32	37.32	77,200
22 dic 2023	37.04	37.29	36.65	36.93	36.93	50,700
21 dic 2023	36.64	37.10	36.37	36.98	36.98	56,100
20 dic 2023	37.05	37.99	36.29	36.36	36.36	121,900
19 dic 2023	35.56	36.48	35.49	36.30	36.30	71,600
18 dic 2023	35.23	35.82	34.84	35.41	35.41	64,600
15 dic 2023	34.65	35.14	34.30	35.11	35.11	710,800
14 dic 2023	35.76	36.35	34.48	34.90	34.90	103,300
13 dic 2023	34.61	35.73	34.42	35.23	35.23	113,500
12 dic 2023	34.11	34.73	33.81	34.49	34.49	54,200
11 dic 2023	33.64	34.21	33.51	33.94	33.94	69,900
08 dic 2023	33.71	34.14	33.55	33.80	33.80	77,800
07 dic 2023	34.71	34.71	33.85	33.95	33.95	76,700
06 dic 2023	34.12	34.81	33.71	34.54	34.54	127,400
05 dic 2023	34.47	34.48	33.08	33.14	33.14	72,100
04 dic 2023	33.40	34.42	33.40	34.28	34.28	150,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Viad Corp (VVI)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)